0,980€
-5,77%
Echtzeit-Aktienkurs Allied Esports Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Allied Esports Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -8,17% | - |
| 21.11.2024 | 1,01 | 1,04 | 1,01 | 1,04 | 8,90% | - |
| 20.11.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -0,52% | - |
| 19.11.2024 | 0,99 | 0,99 | 0,96 | 0,96 | -7,69% | - |
| 18.11.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 15.11.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -3,81% | - |
| 14.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 13.11.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -2,65% | - |
| 12.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 4,63% | - |
| 11.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 4,85% | - |
| 08.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 07.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 06.11.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 05.11.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 04.11.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 01.11.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 31.10.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -3,77% | - |
| 30.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 29.10.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -3,54% | - |
| 28.10.2024 | 1,18 | 1,18 | 1,13 | 1,13 | 0,89% | - |
| 25.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 24.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -11,11% | - |
| 23.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | - |
| 22.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 14,29% | - |
| 21.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 18.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 17.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 16.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -4,93% | - |
| 15.10.2024 | 1,12 | 1,14 | 1,11 | 1,12 | 1,36% | - |
| 14.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -5,17% | - |
| 11.10.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -0,85% | - |
| 10.10.2024 | 1,13 | 1,18 | 1,13 | 1,17 | 7,34% | - |
| 09.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 08.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 07.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 04.10.2024 | 1,15 | 1,16 | 1,13 | 1,15 | 1,77% | - |
| 03.10.2024 | 1,17 | 1,17 | 1,11 | 1,13 | -3,00% | - |
| 02.10.2024 | 1,18 | 1,19 | 1,14 | 1,17 | -1,69% | - |
| 01.10.2024 | 1,23 | 1,24 | 1,19 | 1,19 | 0,85% | - |
| 30.09.2024 | 1,20 | 1,20 | 1,13 | 1,18 | 3,98% | - |
| 27.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 26.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,79% | - |
| 25.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 24.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -9,02% | - |
| 23.09.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 8,13% | 666,00 |
| 20.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 19.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 18.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -5,47% | - |
| 17.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 16.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | - |
| 13.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 12.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 6,56% | - |
| 11.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 10.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 09.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 8,11% | - |
| 06.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 05.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 04.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 03.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 02.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 6,73% | - |
| 30.08.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 29.08.2024 | 1,06 | 1,07 | 1,06 | 1,07 | -3,60% | - |
| 28.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 27.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 26.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 5,77% | - |
| 23.08.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 22.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 21.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -13,93% | - |
| 20.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 19.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 9,26% | - |
| 16.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 15.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -9,32% | - |
| 14.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 6,31% | - |
| 13.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,74% | - |
| 12.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -6,14% | - |
| 09.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 08.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 07.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 4,63% | - |
| 06.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -5,26% | - |
| 05.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -10,94% | - |
| 02.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -7,25% | - |
| 01.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 9,52% | - |
| 31.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 30.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 29.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 8,47% | - |
| 26.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 25.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 24.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | - |
| 23.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 6,61% | - |
| 22.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 19.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 18.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 6,03% | - |
| 17.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 16.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | - |
| 15.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -9,42% | - |
| 12.07.2024 | 1,31 | 1,38 | 1,31 | 1,38 | 1,47% | - |
| 11.07.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 2,26% | - |
| 10.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 11,76% | - |
| 09.07.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -3,25% | - |
| 08.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 6,96% | - |